BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.98	38.31	37.40	37.99	37.99	0.15%	5,971
May 26, 2026	38.35	38.35	37.70	37.93	37.93	-1.30%	3,948
May 25, 2026	38.30	38.56	38.27	38.43	38.43	0.67%	4,508
May 22, 2026	38.54	38.83	38.14	38.18	38.18	-0.18%	2,846
May 21, 2026	38.21	38.32	37.99	38.25	38.25	1.12%	20,230
May 20, 2026	37.95	38.11	37.01	37.82	37.82	-0.93%	26,108
May 19, 2026	38.25	38.66	37.95	38.18	38.18	-0.50%	6,443
May 18, 2026	37.83	38.78	37.81	38.37	38.37	-0.52%	4,697
May 15, 2026	38.45	38.81	38.31	38.57	38.57	-0.57%	1,591
May 14, 2026	38.51	39.03	38.28	38.79	38.79	1.36%	5,109
May 13, 2026	38.87	39.12	38.30	38.27	38.27	-0.84%	2,650
May 12, 2026	38.32	38.54	37.84	38.59	38.59	0.27%	1,571
May 11, 2026	38.60	38.65	38.31	38.49	38.49	-0.97%	5,285
May 8, 2026	39.59	39.63	38.72	38.86	38.86	-2.59%	3,975
May 7, 2026	39.53	39.89	38.90	39.90	39.90	2.31%	4,571
May 6, 2026	39.77	40.36	39.00	39.00	39.00	-1.28%	13,081
May 5, 2026	43.11	44.86	38.30	39.50	39.50	-8.37%	21,447
May 4, 2026	43.11	43.59	42.70	43.11	43.11	0.54%	3,081
Apr 30, 2026	43.22	43.40	42.35	42.88	42.88	0.37%	4,529
Apr 29, 2026	42.47	42.72	42.23	42.72	42.72	0.60%	1,153
Apr 28, 2026	42.39	42.91	42.37	42.47	42.47	-0.47%	2,211
Apr 27, 2026	42.82	42.98	42.53	42.67	42.67	0.23%	1,335
Apr 24, 2026	42.57	42.73	42.45	42.57	42.57	-0.07%	1,542
Apr 23, 2026	43.42	43.57	42.36	42.60	42.60	-1.99%	3,947
Apr 22, 2026	43.58	43.82	43.32	43.46	43.46	-0.67%	4,031
Apr 21, 2026	43.75	44.38	43.64	43.76	43.76	1.86%	5,921
Apr 20, 2026	42.79	43.24	42.63	42.96	42.96	-0.16%	4,645
Apr 17, 2026	42.48	43.22	42.10	43.03	43.03	2.34%	10,834
Apr 16, 2026	42.51	42.59	40.96	42.04	42.04	0.68%	8,853
Apr 15, 2026	40.64	41.77	40.52	41.76	41.76	2.74%	5,889
Apr 14, 2026	40.35	41.25	40.22	40.64	40.64	2.21%	2,491
Apr 13, 2026	38.40	39.69	38.40	39.76	39.76	2.98%	3,540
Apr 10, 2026	39.24	39.35	38.66	38.61	38.61	-0.36%	1,540
Apr 9, 2026	39.31	39.31	38.71	38.75	38.75	-1.69%	2,003
Apr 8, 2026	39.50	39.53	39.00	39.42	39.42	1.15%	3,592
Apr 7, 2026	38.80	39.25	38.64	38.97	38.97	-0.20%	3,811
Apr 2, 2026	38.08	39.14	37.89	39.05	39.05	1.68%	5,693
Apr 1, 2026	39.42	39.50	37.94	38.40	38.40	-1.78%	9,214
Mar 31, 2026	39.30	39.37	38.54	39.10	39.10	-0.04%	1,359
Mar 30, 2026	37.81	39.11	37.41	39.11	39.11	2.44%	6,770
Mar 27, 2026	39.54	39.54	38.13	38.18	38.18	-2.45%	2,140
Mar 26, 2026	38.42	39.64	38.35	39.14	39.14	1.27%	1,543
Mar 25, 2026	38.56	39.58	38.38	38.65	38.65	0.19%	2,947
Mar 24, 2026	39.16	39.16	38.37	38.58	38.58	-1.34%	5,189
Mar 23, 2026	37.50	39.26	37.02	39.10	39.10	2.95%	14,932
Mar 20, 2026	38.36	38.47	37.95	37.98	37.98	-1.00%	1,916
Mar 19, 2026	38.49	38.77	38.04	38.37	38.37	-1.60%	3,821
Mar 18, 2026	40.33	40.48	39.00	38.99	38.99	-3.13%	1,454
Mar 17, 2026	39.21	40.60	39.21	40.25	40.25	1.36%	5,219
Mar 16, 2026	39.27	39.93	39.24	39.71	39.71	1.46%	2,153